IntelliEPI Inc. (Cayman) (TPEX:4971)
Taiwan · Delayed Price · Currency is TWD 491.00
-16.00 (-3.16%)
Oct 16, 2026, 1:30 PM CST
IntelliEPI Inc. (Cayman) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 511.00 | 518.00 | 485.00 | 491.00 | 491.00 | -3.16% | 1,142,462 |
| Oct 15, 2026 | 511.00 | 528.00 | 502.00 | 507.00 | 507.00 | -8.98% | 1,051,839 |
| Oct 14, 2026 | 536.00 | 559.00 | 531.00 | 557.00 | 557.00 | 3.92% | 933,220 |
| Oct 13, 2026 | 565.00 | 569.00 | 531.00 | 536.00 | 536.00 | -9.15% | 1,615,161 |
| Oct 12, 2026 | 584.00 | 599.00 | 574.00 | 590.00 | 590.00 | -1.01% | 1,025,077 |
| Oct 8, 2026 | 603.00 | 608.00 | 584.00 | 596.00 | 596.00 | -1.32% | 1,152,059 |
| Oct 7, 2026 | 600.00 | 640.00 | 600.00 | 604.00 | 604.00 | 3.25% | 3,937,590 |
| Oct 6, 2026 | 588.00 | 620.00 | 581.00 | 585.00 | 585.00 | 0.17% | 3,131,791 |
| Oct 5, 2026 | 601.00 | 607.00 | 582.00 | 584.00 | 584.00 | -0.51% | 3,466,030 |
| Oct 2, 2026 | 557.00 | 587.00 | 554.00 | 587.00 | 587.00 | 9.93% | 1,845,644 |
| Oct 1, 2026 | 538.00 | 549.00 | 527.00 | 534.00 | 534.00 | -0.93% | 712,474 |
| Sep 30, 2026 | 553.00 | 558.00 | 537.00 | 539.00 | 539.00 | -0.19% | 907,076 |
| Sep 29, 2026 | 543.00 | 555.00 | 539.00 | 540.00 | 540.00 | -2.17% | 606,017 |
| Sep 24, 2026 | 551.00 | 554.00 | 536.00 | 552.00 | 552.00 | 1.28% | 708,802 |
| Sep 23, 2026 | 563.00 | 572.00 | 541.00 | 545.00 | 545.00 | -4.05% | 1,226,861 |
| Sep 22, 2026 | 594.00 | 594.00 | 565.00 | 568.00 | 568.00 | -2.24% | 1,268,955 |
| Sep 21, 2026 | 597.00 | 598.00 | 575.00 | 581.00 | 581.00 | -1.86% | 1,637,221 |
| Sep 18, 2026 | 566.00 | 592.00 | 558.00 | 592.00 | 592.00 | 6.67% | 2,180,488 |
| Sep 17, 2026 | 604.00 | 606.00 | 555.00 | 555.00 | 555.00 | -3.31% | 3,065,626 |
| Sep 16, 2026 | 530.00 | 574.00 | 530.00 | 574.00 | 574.00 | 9.96% | 2,253,996 |
| Sep 15, 2026 | 524.00 | 557.00 | 520.00 | 522.00 | 522.00 | -1.69% | 1,435,380 |
| Sep 14, 2026 | 531.00 | 559.00 | 531.00 | 531.00 | 531.00 | -3.45% | 1,426,024 |
| Sep 11, 2026 | 589.00 | 590.00 | 550.00 | 550.00 | 550.00 | -8.33% | 1,681,815 |
| Sep 10, 2026 | 613.00 | 627.00 | 600.00 | 600.00 | 600.00 | -3.38% | 1,679,987 |
| Sep 9, 2026 | 634.00 | 664.00 | 606.00 | 621.00 | 621.00 | 2.64% | 2,457,398 |
| Sep 8, 2026 | 615.00 | 638.00 | 596.00 | 605.00 | 605.00 | -0.82% | 1,954,493 |
| Sep 7, 2026 | 633.00 | 635.00 | 606.00 | 610.00 | 610.00 | -2.24% | 2,113,067 |
| Sep 4, 2026 | 639.00 | 644.00 | 589.00 | 624.00 | 624.00 | 2.13% | 5,019,826 |
| Sep 3, 2026 | 678.00 | 719.00 | 605.00 | 611.00 | 611.00 | -8.67% | 8,591,095 |
| Sep 2, 2026 | 654.00 | 726.00 | 650.00 | 669.00 | 669.00 | 1.36% | 8,621,056 |
| Sep 1, 2026 | 612.00 | 660.00 | 600.00 | 660.00 | 660.00 | 10.00% | 5,517,884 |
| Aug 31, 2026 | 555.00 | 600.00 | 555.00 | 600.00 | 600.00 | 5.63% | 858,475 |
| Aug 28, 2026 | 560.00 | 573.00 | 545.00 | 568.00 | 568.00 | 0.18% | 442,249 |
| Aug 27, 2026 | 552.00 | 570.00 | 531.00 | 567.00 | 567.00 | 2.72% | 722,032 |
| Aug 26, 2026 | 557.00 | 562.00 | 538.00 | 552.00 | 552.00 | -0.36% | 527,775 |
| Aug 25, 2026 | 520.00 | 554.00 | 502.00 | 554.00 | 554.00 | 4.53% | 551,120 |
| Aug 24, 2026 | 575.00 | 581.00 | 530.00 | 530.00 | 530.00 | -9.86% | 3,495,739 |
| Aug 21, 2026 | 595.00 | 612.00 | 571.00 | 588.00 | 588.00 | 1.38% | 5,207,246 |
| Aug 20, 2026 | 529.00 | 580.00 | 505.00 | 580.00 | 580.00 | 9.85% | 5,108,498 |
| Aug 19, 2026 | 524.00 | 574.00 | 520.00 | 528.00 | 528.00 | -5.04% | 4,333,825 |
| Aug 18, 2026 | 564.00 | 580.00 | 545.00 | 556.00 | 556.00 | 5.30% | 6,501,197 |
| Aug 17, 2026 | 487.00 | 528.00 | 487.00 | 528.00 | 528.00 | 10.00% | 1,074,614 |
| Aug 14, 2026 | 484.50 | 487.00 | 473.00 | 480.00 | 480.00 | -2.83% | 443,149 |
| Aug 13, 2026 | 535.00 | 535.00 | 489.50 | 494.00 | 494.00 | -1.20% | 733,739 |
| Aug 12, 2026 | 478.00 | 500.00 | 475.00 | 500.00 | 500.00 | 7.53% | 629,672 |
| Aug 11, 2026 | 478.00 | 485.00 | 462.00 | 465.00 | 465.00 | -7.37% | 896,920 |
| Aug 10, 2026 | 479.00 | 505.00 | 470.00 | 502.00 | 502.00 | 9.01% | 2,714,336 |
| Aug 7, 2026 | 499.00 | 499.00 | 450.00 | 460.50 | 460.50 | -4.06% | 2,871,919 |
| Aug 6, 2026 | 465.00 | 508.00 | 459.00 | 480.00 | 480.00 | 3.90% | 4,512,742 |
| Aug 5, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 10.00% | 213,648 |